Iron Mountain Incorporated - Price History

Monthly price history for IRM (Iron Mountain Incorporated)

DateAdjusted priceReal price
July 2022 49.33 USD 49.33 USD
June 2022 48.69 USD 48.69 USD
May 2022 53.90 USD 53.90 USD
April 2022 53.73 USD 53.73 USD
March 2022 55.41 USD 55.41 USD
February 2022 49.03 USD 49.03 USD
January 2022 45.92 USD 45.92 USD
December 2021 52.33 USD 52.33 USD
November 2021 44.87 USD 45.44 USD
October 2021 45.07 USD 45.64 USD
September 2021 42.91 USD 43.45 USD
August 2021 46.54 USD 47.75 USD
July 2021 42.65 USD 43.76 USD
June 2021 41.24 USD 42.32 USD
May 2021 41.86 USD 43.54 USD
April 2021 38.58 USD 40.12 USD
March 2021 35.59 USD 37.01 USD
February 2021 32.89 USD 34.79 USD
January 2021 31.83 USD 33.67 USD
December 2020 27.87 USD 29.48 USD
November 2020 25.47 USD 27.50 USD
October 2020 24.14 USD 26.06 USD
September 2020 24.81 USD 26.79 USD
August 2020 27.29 USD 30.09 USD
July 2020 25.57 USD 28.19 USD
June 2020 23.67 USD 26.10 USD
May 2020 22.84 USD 25.76 USD
April 2020 21.44 USD 24.18 USD
March 2020 21.10 USD 23.80 USD
February 2020 26.34 USD 30.41 USD
January 2020 27.37 USD 31.61 USD
December 2019 27.60 USD 31.87 USD
November 2019 27.29 USD 32.12 USD
October 2019 27.87 USD 32.80 USD
September 2019 27.52 USD 32.39 USD
August 2019 26.58 USD 31.85 USD
July 2019 24.54 USD 29.41 USD
June 2019 26.12 USD 31.30 USD
May 2019 25.09 USD 30.65 USD
April 2019 26.59 USD 32.48 USD
March 2019 29.03 USD 35.46 USD
February 2019 28.49 USD 35.42 USD
January 2019 29.92 USD 37.20 USD
December 2018 26.07 USD 32.41 USD
November 2018 26.85 USD 33.97 USD
October 2018 24.19 USD 30.61 USD
September 2018 27.28 USD 34.52 USD
August 2018 28.07 USD 36.10 USD
July 2018 27.30 USD 35.11 USD
June 2018 27.22 USD 35.01 USD
May 2018 25.44 USD 33.29 USD
April 2018 25.94 USD 33.94 USD
March 2018 25.12 USD 32.86 USD
February 2018 23.62 USD 31.46 USD
January 2018 26.30 USD 35.03 USD
December 2017 28.33 USD 37.73 USD
November 2017 30.21 USD 40.87 USD
October 2017 29.57 USD 40.00 USD
September 2017 28.76 USD 38.90 USD
August 2017 28.74 USD 39.42 USD
July 2017 26.56 USD 36.43 USD
June 2017 25.05 USD 34.36 USD
May 2017 25.05 USD 34.92 USD
April 2017 24.93 USD 34.76 USD
March 2017 25.59 USD 35.67 USD
February 2017 25.66 USD 36.35 USD
January 2017 25.27 USD 35.80 USD
December 2016 22.92 USD 32.48 USD
November 2016 22.92 USD 33.00 USD
October 2016 23.42 USD 33.73 USD
September 2016 26.06 USD 37.53 USD
August 2016 26.35 USD 38.41 USD
July 2016 28.27 USD 41.21 USD
June 2016 27.32 USD 39.83 USD
May 2016 24.87 USD 36.74 USD
April 2016 24.73 USD 36.53 USD
March 2016 22.95 USD 33.91 USD
February 2016 19.56 USD 29.38 USD
January 2016 18.34 USD 27.54 USD
December 2015 17.99 USD 27.01 USD
November 2015 18.50 USD 27.78 USD
October 2015 20.06 USD 30.64 USD
September 2015 20.30 USD 31.02 USD
August 2015 18.24 USD 28.34 USD
July 2015 19.34 USD 30.05 USD
June 2015 19.95 USD 31.00 USD
May 2015 23.12 USD 36.47 USD
April 2015 21.87 USD 34.49 USD
March 2015 23.13 USD 36.48 USD
February 2015 23.01 USD 36.75 USD
January 2015 24.94 USD 39.84 USD
December 2014 24.20 USD 38.66 USD
November 2014 23.50 USD 38.01 USD
October 2014 22.15 USD 36.07 USD
September 2014 20.05 USD 32.65 USD
August 2014 19.74 USD 33.25 USD
July 2014 18.38 USD 30.97 USD
June 2014 19.45 USD 32.76 USD
May 2014 16.93 USD 28.78 USD
April 2014 15.46 USD 26.28 USD
March 2014 14.99 USD 25.48 USD
February 2014 14.64 USD 25.14 USD
January 2014 14.22 USD 24.41 USD
December 2013 16.34 USD 28.05 USD
November 2013 15.00 USD 25.99 USD
October 2013 14.16 USD 24.53 USD
September 2013 14.42 USD 24.97 USD
August 2013 13.64 USD 23.84 USD
July 2013 14.69 USD 25.69 USD
June 2013 14.06 USD 24.59 USD
May 2013 18.76 USD 33.12 USD
April 2013 19.81 USD 34.99 USD
March 2013 19.00 USD 33.56 USD
February 2013 17.92 USD 31.89 USD
January 2013 17.77 USD 31.62 USD
December 2012 16.13 USD 28.70 USD
November 2012 16.27 USD 29.21 USD
October 2012 17.82 USD 31.98 USD
September 2012 15.67 USD 31.52 USD
August 2012 14.95 USD 30.31 USD
July 2012 14.68 USD 29.77 USD
June 2012 15.02 USD 30.46 USD
May 2012 12.81 USD 26.20 USD
April 2012 13.73 USD 28.07 USD
March 2012 13.02 USD 26.62 USD
February 2012 13.91 USD 28.70 USD
January 2012 13.81 USD 28.48 USD
December 2011 13.80 USD 28.47 USD
November 2011 13.50 USD 28.07 USD
October 2011 13.75 USD 28.59 USD
September 2011 14.05 USD 29.22 USD
August 2011 14.36 USD 30.07 USD
July 2011 13.95 USD 29.23 USD
June 2011 15.04 USD 31.51 USD
May 2011 14.89 USD 31.43 USD
April 2011 13.95 USD 29.44 USD
March 2011 13.67 USD 28.86 USD
February 2011 11.31 USD 24.03 USD
January 2011 10.61 USD 22.54 USD
December 2010 10.88 USD 23.11 USD
November 2010 9.59 USD 20.53 USD
October 2010 9.41 USD 20.14 USD
September 2010 9.65 USD 20.65 USD
August 2010 8.73 USD 18.74 USD
July 2010 10.19 USD 21.88 USD
June 2010 9.67 USD 20.76 USD
May 2010 10.53 USD 22.66 USD
April 2010 10.80 USD 23.24 USD
March 2010 11.77 USD 25.32 USD
February 2010 11.09 USD 23.92 USD
January 2010 9.79 USD 21.13 USD
December 2009 9.75 USD 21.04 USD
November 2009 10.28 USD 22.18 USD
October 2009 10.46 USD 22.58 USD
September 2009 11.42 USD 24.64 USD
August 2009 12.55 USD 27.07 USD
July 2009 12.51 USD 27.00 USD
June 2009 12.32 USD 26.57 USD
May 2009 11.67 USD 25.18 USD
April 2009 12.20 USD 26.33 USD
March 2009 9.50 USD 20.49 USD
February 2009 7.96 USD 17.17 USD
January 2009 8.76 USD 18.91 USD
December 2008 10.59 USD 22.86 USD
November 2008 9.31 USD 20.08 USD
October 2008 10.40 USD 22.44 USD
September 2008 10.46 USD 22.56 USD
August 2008 12.38 USD 26.72 USD
July 2008 12.42 USD 26.80 USD
June 2008 11.37 USD 24.54 USD
May 2008 12.86 USD 27.75 USD
April 2008 11.77 USD 25.39 USD
March 2008 11.33 USD 24.44 USD
February 2008 12.89 USD 27.80 USD
January 2008 14.73 USD 31.78 USD
December 2007 15.86 USD 34.21 USD
November 2007 15.63 USD 33.72 USD
October 2007 14.88 USD 32.10 USD
September 2007 13.06 USD 28.17 USD
August 2007 12.11 USD 26.12 USD
July 2007 11.48 USD 24.76 USD
June 2007 11.19 USD 24.15 USD
May 2007 11.78 USD 25.41 USD
April 2007 12.04 USD 25.97 USD
March 2007 11.19 USD 24.15 USD
February 2007 11.92 USD 25.71 USD
January 2007 11.99 USD 25.86 USD
December 2006 11.81 USD 25.47 USD
November 2006 12.31 USD 26.56 USD
October 2006 12.39 USD 26.72 USD
September 2006 12.26 USD 26.46 USD
August 2006 11.71 USD 25.26 USD
July 2006 11.71 USD 25.26 USD
June 2006 10.67 USD 23.03 USD
May 2006 10.55 USD 22.76 USD
April 2006 11.17 USD 24.09 USD
March 2006 11.63 USD 25.10 USD
February 2006 12.48 USD 26.93 USD
January 2006 11.90 USD 25.68 USD
December 2005 12.06 USD 26.01 USD
November 2005 11.78 USD 25.42 USD
October 2005 11.14 USD 24.03 USD
September 2005 10.48 USD 22.61 USD
August 2005 9.85 USD 21.25 USD
July 2005 9.79 USD 21.13 USD
June 2005 8.86 USD 19.11 USD
May 2005 8.20 USD 17.68 USD
April 2005 8.48 USD 18.30 USD
March 2005 8.24 USD 17.77 USD
February 2005 7.72 USD 16.67 USD
January 2005 8.05 USD 17.38 USD
December 2004 8.71 USD 18.79 USD
November 2004 8.60 USD 18.56 USD
October 2004 9.44 USD 20.36 USD
September 2004 9.67 USD 20.86 USD
August 2004 8.80 USD 19.00 USD
July 2004 9.22 USD 19.88 USD
June 2004 9.19 USD 19.82 USD
May 2004 8.43 USD 18.18 USD
April 2004 8.66 USD 18.69 USD
March 2004 8.50 USD 18.33 USD
February 2004 8.54 USD 18.42 USD
January 2004 7.93 USD 17.10 USD
December 2003 7.53 USD 16.24 USD
November 2003 7.01 USD 15.12 USD
October 2003 7.28 USD 15.71 USD
September 2003 6.83 USD 14.75 USD
August 2003 7.04 USD 15.20 USD
July 2003 6.97 USD 15.03 USD
June 2003 7.06 USD 15.24 USD
May 2003 7.52 USD 16.23 USD
April 2003 7.59 USD 16.37 USD
March 2003 7.28 USD 15.71 USD
February 2003 6.70 USD 14.46 USD
January 2003 6.04 USD 13.03 USD
December 2002 6.28 USD 13.56 USD
November 2002 6.30 USD 13.59 USD
October 2002 5.37 USD 11.59 USD
September 2002 4.76 USD 10.26 USD
August 2002 5.29 USD 11.42 USD
July 2002 5.66 USD 12.22 USD
June 2002 5.87 USD 12.67 USD
May 2002 5.90 USD 12.73 USD
April 2002 5.86 USD 12.65 USD
March 2002 6.04 USD 13.03 USD
February 2002 6.09 USD 13.13 USD
January 2002 6.10 USD 13.16 USD
December 2001 5.56 USD 11.99 USD
November 2001 5.50 USD 11.86 USD
October 2001 4.96 USD 10.69 USD
September 2001 5.26 USD 11.35 USD
August 2001 5.41 USD 11.68 USD
July 2001 5.54 USD 11.95 USD
June 2001 5.69 USD 12.28 USD
May 2001 5.22 USD 11.26 USD
April 2001 4.59 USD 9.90 USD
March 2001 4.86 USD 10.49 USD
February 2001 4.95 USD 10.68 USD
January 2001 4.72 USD 10.19 USD
December 2000 4.71 USD 10.17 USD
November 2000 4.21 USD 9.09 USD
October 2000 4.29 USD 9.26 USD
September 2000 4.70 USD 10.13 USD
August 2000 4.33 USD 9.34 USD
July 2000 4.44 USD 9.58 USD
June 2000 4.30 USD 9.28 USD
May 2000 4.63 USD 10.00 USD
April 2000 4.45 USD 9.60 USD
March 2000 4.32 USD 9.33 USD
February 2000 3.87 USD 8.35 USD
January 2000 4.19 USD 9.04 USD
December 1999 4.99 USD 10.77 USD
November 1999 3.74 USD 8.06 USD
October 1999 3.81 USD 8.22 USD
September 1999 4.30 USD 9.28 USD
August 1999 4.00 USD 8.63 USD
July 1999 4.09 USD 8.81 USD
June 1999 3.63 USD 7.84 USD
May 1999 3.51 USD 7.56 USD
April 1999 3.53 USD 7.62 USD
March 1999 3.97 USD 8.56 USD
February 1999 3.89 USD 8.39 USD
January 1999 4.11 USD 8.87 USD
December 1998 4.58 USD 9.88 USD
November 1998 3.71 USD 8.01 USD
October 1998 3.88 USD 8.37 USD
September 1998 3.81 USD 8.22 USD
August 1998 2.98 USD 6.44 USD
July 1998 3.60 USD 7.76 USD
June 1998 3.79 USD 8.17 USD
May 1998 3.51 USD 7.58 USD
April 1998 3.55 USD 7.67 USD
March 1998 3.17 USD 6.85 USD
February 1998 2.88 USD 6.21 USD
January 1998 3.03 USD 6.53 USD
December 1997 3.05 USD 6.57 USD
November 1997 3.22 USD 6.94 USD
October 1997 3.25 USD 7.02 USD
September 1997 2.96 USD 6.39 USD
August 1997 2.67 USD 5.75 USD
July 1997 2.73 USD 5.89 USD
June 1997 2.54 USD 5.48 USD
May 1997 2.36 USD 5.09 USD
April 1997 1.99 USD 4.29 USD
March 1997 2.09 USD 4.52 USD
February 1997 2.37 USD 5.11 USD
January 1997 2.39 USD 5.16 USD
December 1996 2.56 USD 5.52 USD
November 1996 2.59 USD 5.59 USD
October 1996 2.54 USD 5.48 USD
September 1996 2.50 USD 5.39 USD
August 1996 2.05 USD 4.43 USD
July 1996 1.97 USD 4.24 USD
June 1996 1.78 USD 3.83 USD
May 1996 1.59 USD 3.42 USD
April 1996 1.42 USD 3.06 USD
March 1996 1.29 USD 2.78 USD
February 1996 1.34 USD 2.90 USD

IRM

Price: 49.33USD

52 week range price:
27.72
57.72

Dividend Yield: 5.10%

5-year range yield:
5.10%
8.90%

Forward Dividend Yield: 5.02%

Payout Ratio: 173.15%

Payout Ratio Range:
67.90%
808.30%

Dividend Per Share: 2.48 USD

Earnings Per Share: 1.43 USD

P/E Ratio: 42.68

Exchange: NYQ

Sector: Real Estate

Industry: REIT—Specialty

Volume: 1.6 million

Ebitda: 342.0 million

Market Capitalization: 14.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 13

DGR3: 1.41%

DGR5: 4.39%

DGR10: 11.60%

Links: